Register to chat with like-minded investors on our interactive forums.
SXTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.02 | 0.03 | 3.03% | 0.98 | 1.08 | 0.9449 | 784,598 |
| Apr 18 2024 | 0.99 | -0.19 | -16.10% | 1.18 | 1.20 | 0.9401 | 1,713,549 |
| Apr 17 2024 | 1.18 | -0.44 | -27.16% | 1.28 | 1.39 | 1.101 | 2,341,901 |
| Apr 16 2024 | 1.62 | 0.45 | 38.46% | 1.14 | 3.37 | 1.14 | 34,606,795 |
| Apr 15 2024 | 1.17 | -0.23 | -16.43% | 1.37 | 1.39 | 1.10 | 404,841 |
| Apr 12 2024 | 1.40 | -0.08 | -5.41% | 1.45 | 1.50 | 1.3901 | 116,971 |
| Apr 11 2024 | 1.48 | -0.17 | -10.30% | 1.54 | 1.5845 | 1.39 | 387,224 |
| Apr 10 2024 | 1.65 | -0.08 | -4.62% | 1.79 | 1.79 | 1.59 | 3,498,946 |
| Apr 09 2024 | 1.73 | -0.06 | -3.35% | 1.72 | 1.84 | 1.7001 | 143,387 |
| Apr 08 2024 | 1.79 | 0.10 | 5.92% | 1.77 | 1.90 | 1.72 | 379,593 |
| Apr 05 2024 | 1.69 | 0.01 | 0.60% | 1.72 | 1.73 | 1.67 | 82,275 |
| Apr 04 2024 | 1.68 | -0.02 | -1.18% | 1.72 | 1.75 | 1.6701 | 83,460 |
| Apr 03 2024 | 1.70 | -0.03 | -1.73% | 1.74 | 1.74 | 1.68 | 42,987 |
| Apr 02 2024 | 1.73 | 0.07 | 4.22% | 1.66 | 1.80 | 1.6401 | 200,458 |
| Apr 01 2024 | 1.66 | -0.02 | -1.19% | 1.67 | 1.69 | 1.64 | 44,746 |
| Mar 28 2024 | 1.68 | -0.01 | -0.59% | 1.71 | 1.7211 | 1.65 | 60,871 |
| Mar 27 2024 | 1.69 | 0.01 | 0.60% | 1.66 | 1.7519 | 1.64 | 58,992 |
| Mar 26 2024 | 1.68 | -0.04 | -2.33% | 1.67 | 1.7399 | 1.65 | 147,209 |
| Mar 25 2024 | 1.72 | -0.07 | -3.91% | 1.71 | 1.835 | 1.70 | 158,089 |
| Mar 22 2024 | 1.79 | -0.17 | -8.67% | 1.86 | 2.03 | 1.75 | 463,257 |
| Mar 21 2024 | 1.96 | 0.27 | 15.98% | 1.67 | 1.96 | 1.65 | 616,938 |
| Mar 20 2024 | 1.69 | -0.02 | -1.17% | 1.66 | 1.73 | 1.622 | 125,254 |
| Mar 19 2024 | 1.71 | 0.04 | 2.40% | 1.69 | 1.7675 | 1.60 | 184,027 |
| Mar 18 2024 | 1.67 | -0.07 | -4.02% | 1.69 | 1.79 | 1.6205 | 40,857 |
| Mar 15 2024 | 1.74 | -0.02 | -1.14% | 1.83 | 1.8699 | 1.60 | 115,970 |
| Mar 14 2024 | 1.76 | -0.12 | -6.38% | 1.84 | 1.88 | 1.69 | 178,323 |
| Mar 13 2024 | 1.88 | -0.05 | -2.59% | 1.90 | 1.99 | 1.88 | 67,249 |
| Mar 12 2024 | 1.93 | -0.03 | -1.53% | 1.98 | 1.98 | 1.89 | 97,791 |
| Mar 11 2024 | 1.96 | -0.03 | -1.51% | 1.99 | 2.05 | 1.90 | 226,032 |
| Mar 08 2024 | 1.99 | 0.02 | 1.02% | 2.03 | 2.0799 | 1.85 | 221,295 |
| Mar 07 2024 | 1.97 | -0.01 | -0.51% | 1.92 | 2.0299 | 1.91 | 196,990 |
| Mar 06 2024 | 1.98 | 0.10 | 5.32% | 1.88 | 2.08 | 1.83 | 349,705 |
| Mar 05 2024 | 1.88 | -0.06 | -3.09% | 1.93 | 1.95 | 1.88 | 158,833 |
| Mar 04 2024 | 1.94 | -0.07 | -3.48% | 2.00 | 2.05 | 1.89 | 78,549 |
| Mar 01 2024 | 2.01 | 0.04 | 2.03% | 1.99 | 2.1497 | 1.96 | 204,927 |
| Feb 29 2024 | 1.97 | 0.10 | 5.35% | 1.94 | 2.08 | 1.89 | 280,064 |
| Feb 28 2024 | 1.87 | -0.05 | -2.60% | 1.94 | 1.94 | 1.83 | 126,451 |
| Feb 27 2024 | 1.92 | 0.01 | 0.52% | 1.90 | 1.95 | 1.88 | 75,814 |
| Feb 26 2024 | 1.91 | 0.10 | 5.52% | 1.79 | 1.9698 | 1.679 | 1,288,376 |
| Feb 23 2024 | 1.81 | -0.06 | -3.21% | 1.90 | 1.95 | 1.7606 | 185,765 |
| Feb 22 2024 | 1.87 | -0.13 | -6.50% | 1.99 | 2.00 | 1.8303 | 153,540 |
| Feb 21 2024 | 2.00 | -0.14 | -6.54% | 2.06 | 2.12 | 1.96 | 144,341 |
| Feb 20 2024 | 2.14 | -0.08 | -3.39% | 2.10 | 2.2021 | 2.00 | 242,594 |
| Feb 16 2024 | 2.215 | 0.03 | 1.61% | 2.46 | 2.55 | 2.08 | 2,554,162 |
| Feb 15 2024 | 2.18 | 0.03 | 1.16% | 2.05 | 2.28 | 2.05 | 491,170 |
| Feb 14 2024 | 2.155 | 0.15 | 7.75% | 1.88 | 2.28 | 1.87 | 629,937 |
| Feb 13 2024 | 2.00 | -0.06 | -2.91% | 1.96 | 2.08 | 1.9004 | 141,208 |
| Feb 12 2024 | 2.06 | 0.16 | 8.42% | 1.88 | 2.09 | 1.80 | 279,975 |
| Feb 09 2024 | 1.90 | -0.22 | -10.38% | 1.95 | 2.10 | 1.90 | 403,226 |
| Feb 08 2024 | 2.12 | 0.30 | 16.48% | 3.02 | 3.20 | 1.92 | 10,146,545 |
| Feb 07 2024 | 1.82 | 0.04 | 1.96% | 1.75 | 1.94 | 1.70 | 323,123 |
| Feb 06 2024 | 1.785 | 0.02 | 1.42% | 1.72 | 1.85 | 1.70 | 99,373 |
| Feb 05 2024 | 1.76 | -0.09 | -4.83% | 1.82 | 1.837 | 1.71 | 111,194 |
| Feb 02 2024 | 1.8494 | -0.05 | -2.66% | 1.99 | 1.99 | 1.82 | 63,882 |
| Feb 01 2024 | 1.90 | -0.04 | -2.06% | 1.93 | 2.113 | 1.87 | 128,253 |
| Jan 31 2024 | 1.94 | -0.28 | -12.61% | 2.19 | 2.19 | 1.9102 | 135,146 |
| Jan 30 2024 | 2.22 | 0.21 | 10.45% | 1.87 | 2.32 | 1.86 | 435,952 |
| Jan 29 2024 | 2.01 | 0.17 | 9.24% | 1.81 | 2.0999 | 1.72 | 345,143 |
| Jan 26 2024 | 1.84 | -0.06 | -3.16% | 1.89 | 1.99 | 1.78 | 390,274 |
| Jan 25 2024 | 1.90 | 0.07 | 3.83% | 2.26 | 2.65 | 1.83 | 9,018,672 |
| Jan 24 2024 | 1.83 | 0.07 | 3.98% | 1.73 | 1.91 | 1.7146 | 163,929 |
| Jan 23 2024 | 1.76 | 0.13 | 7.98% | 1.62 | 1.90 | 1.62 | 455,895 |
| Jan 22 2024 | 1.63 | -0.07 | -4.12% | 1.62 | 1.7598 | 1.61 | 85,122 |
